Pioneer Natural Resources Company (PXD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:240.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209C00240000 | 2022-12-09 9:50AM EST | 2022-12-09 | 0.05 | 0.00 | 0.25 | -0.03 | -37.50% | 21 | 139 | 111.72% |
| PXD221216C00240000 | 2022-12-09 1:38PM EST | 2022-12-16 | 0.26 | 0.15 | 0.30 | -0.39 | -60.00% | 31 | 271 | 46.19% |
| PXD221223C00240000 | 2022-12-09 3:42PM EST | 2022-12-23 | 0.50 | 0.30 | 0.75 | -0.95 | -65.52% | 44 | 132 | 41.38% |
| PXD221230C00240000 | 2022-12-09 3:23PM EST | 2022-12-30 | 1.00 | 0.25 | 1.55 | -1.40 | -58.33% | 1 | 0 | 41.87% |
| PXD230106C00240000 | 2022-12-09 2:15PM EST | 2023-01-06 | 1.50 | 0.70 | 2.15 | -2.08 | -58.10% | 5 | 12 | 40.59% |
| PXD230120C00240000 | 2022-12-09 3:42PM EST | 2023-01-20 | 2.80 | 2.70 | 3.00 | -2.16 | -43.55% | 66 | 4,823 | 37.62% |
| PXD230317C00240000 | 2022-12-09 3:33PM EST | 2023-03-17 | 7.80 | 6.90 | 8.10 | -2.70 | -25.71% | 40 | 115 | 38.75% |
| PXD230616C00240000 | 2022-12-09 3:50PM EST | 2023-06-16 | 12.20 | 11.90 | 15.30 | -9.60 | -44.04% | 24 | 390 | 40.40% |
| PXD240119C00240000 | 2022-12-09 1:19PM EST | 2024-01-19 | 21.50 | 17.50 | 26.00 | -5.00 | -18.87% | 2 | 359 | 39.62% |
| PXD250117C00240000 | 2022-12-09 1:20PM EST | 2025-01-17 | 31.50 | 26.00 | 31.50 | -4.50 | -12.50% | 103 | 110 | 33.21% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PXD221209P00240000 | 2022-12-09 3:59PM EST | 2022-12-09 | 26.60 | 24.60 | 26.60 | +10.55 | +65.73% | 17 | 0 | 151.86% |
| PXD221216P00240000 | 2022-12-09 3:35PM EST | 2022-12-16 | 24.74 | 24.40 | 26.80 | +4.94 | +24.95% | 20 | 1,176 | 57.62% |
| PXD221223P00240000 | 2022-12-09 3:23PM EST | 2022-12-23 | 25.00 | 24.80 | 26.90 | +9.74 | +63.83% | 3 | 29 | 43.41% |
| PXD221230P00240000 | 2022-12-08 11:04AM EST | 2022-12-30 | 17.50 | 24.10 | 27.90 | 0.00 | - | 40 | 0 | 44.71% |
| PXD230106P00240000 | 2022-12-02 1:52PM EST | 2023-01-06 | 10.40 | 25.00 | 27.60 | 0.00 | - | 1 | 0 | 36.85% |
| PXD230120P00240000 | 2022-12-09 12:46PM EST | 2023-01-20 | 27.40 | 26.80 | 28.60 | +6.90 | +33.66% | 19 | 346 | 35.67% |
| PXD230317P00240000 | 2022-12-06 11:35AM EST | 2023-03-17 | 27.90 | 31.70 | 38.70 | 0.00 | - | 6 | 116 | 49.91% |
| PXD230616P00240000 | 2022-12-09 12:26PM EST | 2023-06-16 | 40.76 | 40.10 | 47.20 | +5.89 | +16.89% | 1 | 328 | 50.18% |
| PXD240119P00240000 | 2022-12-08 10:38AM EST | 2024-01-19 | 48.60 | 50.00 | 58.00 | 0.00 | - | 2 | 110 | 46.30% |
| PXD250117P00240000 | 2022-10-27 1:12PM EST | 2025-01-17 | 54.00 | 52.00 | 61.50 | 0.00 | - | 1 | 25 | 36.48% |
© 2022 Yahoo. All rights reserved.
